Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmw07m1ee01eb0zia0xeac7ytstock-5m068270:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1ea01ea0ziay5uqdvcb1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:40:00raw190,800원190,800원190,500원190,600원1,789
cmw07m1gb01ep0ziapqvu1xofstock-5m012330:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1g701eo0zia1m7gfgx81
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:40:00raw349,000원349,000원348,000원348,500원1,211
cmw07m1hz01f10ziaqamrv3qzstock-5m030200:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1hv01f00ziah4r3o01b1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:40:00raw47,350원47,400원47,250원47,350원2,581
cmw07m1f801eh0ziaug269nxxstock-5m105560:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1f401eg0ziarfm7y7391
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:40:00raw152,100원152,100원151,900원152,000원4,272
cmw07m1hp01ez0ziamtm5t5xastock-5m015760:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1hl01ey0ziaaicfbb7f1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:40:00raw28,700원28,750원28,650원28,700원6,358
cmw07m1ft01el0ziasym5jgl4stock-5m207940:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1fp01ek0zianpjtdada1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:40:00raw1,445,000원1,448,000원1,444,000원1,446,000원405
cmw07m1gl01er0zia9lztva70stock-5m096770:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1gh01eq0ziabupqqklh1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:40:00raw119,200원119,500원119,100원119,200원7,139
cmw07m1ey01ef0zia7r99hchestock-5m000270:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1eu01ee0ziaac6gr0ph1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:40:00raw95,000원95,000원94,700원94,800원8,415
cmw07m1c601dv0ziacs9xe0omstock-5m000660:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1c101du0zia2echrqxp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:40:00raw1,382,500원1,386,000원1,379,000원1,382,000원31,557
cmw07m1bu01dt0ziaf3ratrx3stock-5m005930:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1bq01ds0zia5lvbmiip1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:40:00raw218,500원219,000원218,000원218,500원121,620
cmw07m1cf01dx0ziagpdsef2jstock-5m005380:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1cb01dw0ziacyqy04vo1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:40:00raw276,000원276,000원275,000원275,250원3,125
cmw07m1du01e70ziazy4d87c1stock-5m006400:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1dq01e60ziar4w17w2b1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:40:00raw494,500원494,500원492,500원494,000원8,066
cmw07m1d901e30zia898eqsdrstock-5m035420:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1d501e20zia70ygz8qs1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:40:00raw169,800원169,800원169,700원169,800원3,042
cmw07m1cp01dz0ziagc4yvzlostock-5m066570:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1cl01dy0ziae466h5io1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:40:00raw144,000원144,100원143,700원143,700원10,173
cmw07m1dk01e50zia7edij3pzstock-5m035720:20261103:13402026-11-03 13:40:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1dg01e40ziasc1x74el1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:40:00raw28,800원28,850원28,800원28,800원2,971
cmw07flqy01dl0ziaecro1efsstock-5m003550:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqu01dk0zia8hhwxu3a1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:35:00raw95,100원95,200원95,000원95,100원643
cmw07flqo01dj0ziap04nw994stock-5m034730:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqk01di0zialzq4odkb1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:35:00raw506,000원507,000원503,000원504,000원582
cmw07flor01d50zia8007sg4mstock-5m105560:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flon01d40zia4ogo3oq91
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-11-03 13:35:00raw152,100원152,400원152,000원152,100원6,715
cmw07flr901dn0ziagqhhs4r8stock-5m015760:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flr501dm0ziau7x4aso11
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-11-03 13:35:00raw28,700원28,800원28,650원28,650원10,544
cmw07flrk01dp0ziayylom3mustock-5m030200:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flrg01do0ziaiwew4p9g1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:35:00raw47,350원47,400원47,300원47,350원3,475
cmw07flpb01d90ziahyuhvhopstock-5m207940:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flp701d80ziaj8lsx10j1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-11-03 13:35:00raw1,445,000원1,448,000원1,444,000원1,445,000원454
cmw07flpu01dd0ziavx4g4l5bstock-5m012330:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flpr01dc0ziandeh32qp1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-11-03 13:35:00raw349,500원349,500원348,500원349,000원1,810
cmw07flmi01cp0ziai8re8rqdstock-5m066570:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flme01co0zia7qb7mzmp1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:35:00raw144,300원144,300원144,000원144,000원2,672
cmw07flms01cr0zia057c3twxstock-5m035720:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flmp01cq0ziahvc225r41
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:35:00raw28,850원28,850원28,750원28,800원3,430
cmw07fln601ct0ziatadkkdy0stock-5m006400:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07fln101cs0zia0429g09x1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:35:00raw496,500원496,500원494,000원494,500원10,002
cmw07flq401df0ziaizrwu18astock-5m096770:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flq001de0ziaw3s8vlt61
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-11-03 13:35:00raw119,300원119,700원119,100원119,200원8,419
cmw07flng01cv0ziahml5uqghstock-5m051910:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flnc01cu0ziaemf4o6ko1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:35:00raw238,000원238,000원236,500원236,500원1,482
cmw07flrv01dr0ziarduyuiinstock-5m017670:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flrr01dq0ziaqpz1b7ku1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:35:00raw74,600원74,700원74,400원74,500원2,328
cmw07floh01d30ziaolkn02wtstock-5m000270:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flod01d20zia814nctm71
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:35:00raw94,900원95,000원94,800원95,000원6,618
cmw07flo801d10zia1642h4r5stock-5m005490:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flo401d00ziajhbnngn81
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-11-03 13:35:00raw266,500원267,000원266,000원266,000원876
cmw07flny01cz0zia2kkcqz3jstock-5m068270:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flnu01cy0zia7p7bwpj91
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-11-03 13:35:00raw191,000원191,000원190,600원190,800원2,737
cmw07flpl01db0ziab94gxo3mstock-5m373220:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flph01da0ziabbknjnaa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-11-03 13:35:00raw342,000원342,500원341,000원341,000원2,992
cmw07flp001d70ziaafxqx8ccstock-5m055550:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flox01d60zial3oyd1h31
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:35:00raw85,650원85,700원85,500원85,600원4,946
cmw07flqe01dh0ziaj4cndwq3stock-5m028260:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flqa01dg0ziakcmw2j9f1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-11-03 13:35:00raw310,000원310,000원308,500원309,500원1,619
cmw07m1d001e10ziacpp6668hstock-5m035420:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:50:302026-11-03 13:50:30cmw07m1cw01e00zialqcir2j31
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:35:00raw170,100원170,100원169,700원169,700원3,033
cmw07flly01cl0zia11jg2kzastock-5m000660:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07fllu01ck0zia2q1her591
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:35:00raw1,389,000원1,390,000원1,381,000원1,382,500원21,317
cmw07fllm01cj0ziaymujssygstock-5m005930:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:292026-11-03 13:45:30cmw07fll301ci0ziabf7jiano1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-11-03 13:35:00raw218,750원219,000원218,000원218,500원148,085
cmw07flm801cn0zia3j7z9hifstock-5m005380:20261103:13352026-11-03 13:35:00instantevent2026-11-03 13:45:302026-11-03 13:45:30cmw07flm401cm0ziaanqatvfh1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-11-03 13:35:00raw276,750원277,000원275,750원276,000원1,917
cmw078x4k01cb0ziakhkixikhstock-5m003550:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x4g01ca0ziapmanqww11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-11-03 13:30:00raw95,500원95,500원95,000원95,100원1,153
cmw078x5f01ch0zianub2gswbstock-5m017670:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x5b01cg0ziafygogftd1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-11-03 13:30:00raw74,500원74,600원74,400원74,400원1,692
cmw078wye01b50ziakr9qlr7jstock-5m000660:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wy901b40ziaqxpdqj6o1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-11-03 13:30:00raw1,390,000원1,391,000원1,386,000원1,390,000원13,248
cmw078wza01bb0ziaxb4g2dnpstock-5m035420:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wz601ba0ziafqhr15h81
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-11-03 13:30:00raw170,400원170,500원170,000원170,000원3,049
cmw078x1u01br0ziacd4a8ih9stock-5m000270:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x1q01bq0zia5he4g5rp1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-11-03 13:30:00raw95,250원95,400원94,700원94,800원14,143
cmw078x5501cf0ziaxi6a3qecstock-5m030200:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x5101ce0ziaq7lwvfag1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-11-03 13:30:00raw47,450원47,500원47,300원47,350원3,401
cmw078wz001b90ziaqjc1aunlstock-5m066570:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wyv01b80ziaowce529i1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-11-03 13:30:00raw144,600원144,700원144,200원144,300원4,331
cmw078wzu01bf0zia4396rj10stock-5m006400:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wzq01be0ziawfvpc2wd1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-11-03 13:30:00raw498,000원498,500원496,000원496,500원5,628
cmw078wzk01bd0ziaibtv4tvcstock-5m035720:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078wzg01bc0zia4u78a4oh1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-11-03 13:30:00raw28,900원28,900원28,800원28,850원6,316
cmw078x0801bh0ziaw61ztvkbstock-5m051910:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x0001bg0zia1n6k06v71
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-11-03 13:30:00raw237,500원238,000원237,000원237,000원1,531
cmw078x4101c70ziaju8to3pkstock-5m034730:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x3x01c60zia38dv2q2c1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-11-03 13:30:00raw506,000원507,000원505,000원505,000원507
cmw078x2d01bv0ziaxkscp4k6stock-5m055550:20261103:13302026-11-03 13:30:00instantevent2026-11-03 13:40:182026-11-03 13:40:18cmw078x2901bu0ziacoaqce091
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-11-03 13:30:00raw85,700원85,700원85,600원85,700원2,848
114,465건 중 3,801–3,850← 이전77 / 2290 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬